Date,Open,High,Low,Close,Volume,OpenInt
2013-10-25,10.55,10.86,10.25,10.61,2678805,0
2013-10-28,10.5,10.7,10.32,10.55,157600,0
2013-10-29,10.41,10.55,10.31,10.53,94300,0
2013-10-30,10.53,10.53,10.32,10.4,78100,0
2013-10-31,10.45,10.54,10.38,10.5,61199,0
2013-11-01,10.5,10.52,10.46,10.5,35600,0
2013-11-04,10.49,10.84,10.49,10.82,36786,0
2013-11-05,11,12.08,10.85,11.51,123400,0
2013-11-06,11.57,12.03,10.84,10.93,63800,0
2013-11-07,10.76,11.28,10.4,10.42,120700,0
2013-11-08,10.68,11,10.38,10.89,60300,0
2013-11-11,11.3,11.3,10.88,10.88,19868,0
2013-11-12,10.63,11.04,10.63,10.67,39200,0
2013-11-13,10.75,10.99,10.5,10.51,37900,0
2013-11-14,10.51,10.63,10.45,10.58,212100,0
2013-11-15,10.61,10.72,10.61,10.7,2500,0
2013-11-18,10.76,10.76,10.5,10.61,13500,0
2013-11-19,11,11.88,10.8,11.45,168536,0
2013-11-20,12.04,12.5,11.38,11.84,103500,0
2013-11-21,12,12.43,11.6,11.6,57800,0
2013-11-22,12.179,12.299,11.621,11.64,34552,0
2013-11-25,11.64,11.75,11.25,11.25,38500,0
2013-11-26,11.77,11.77,10.65,10.79,45900,0
2013-11-27,10.84,11.76,10.6,11.67,23800,0
2013-11-29,11.26,11.77,11,11.25,35509,0
2013-12-02,11.15,11.68,10.98,11.49,31100,0
2013-12-03,12,12.01,11.57,12.01,92360,0
2013-12-04,11.7,14.21,11.7,13.6,141800,0
2013-12-05,13.5,15.66,12.5,14.35,248700,0
2013-12-06,14.48,16,14.48,15.35,348100,0
2013-12-09,15.51,16.75,14.91,16,273962,0
2013-12-10,16.02,16.73,15.03,15.99,177600,0
2013-12-11,16,16.2,14.62,14.93,97400,0
2013-12-12,14.93,15.16,14.52,14.95,68387,0
2013-12-13,15.03,15.2,13.79,14.26,118974,0
2013-12-16,14.41,14.97,13.56,14.8,118591,0
2013-12-17,15.06,16,14.68,15.73,120700,0
2013-12-18,15.83,16.34,15.83,16.08,131600,0
2013-12-19,16.11,16.88,15.6,15.92,102300,0
2013-12-20,15.98,16.39,15.1,16.39,1195500,0
2013-12-23,16.69,17.64,16.69,17.08,76500,0
2013-12-24,17,17.78,16.836,16.98,27309,0
2013-12-26,17.26,17.78,16.794,16.96,32197,0
2013-12-27,17,17.55,17,17.38,63800,0
2013-12-30,17.4,18.31,17.4,17.89,86400,0
2013-12-31,17.96,18.5,17.65,17.96,80400,0
2014-01-02,17.92,18.03,17.08,17.26,56028,0
2014-01-03,17.29,17.69,17.14,17.53,79962,0
2014-01-06,17.66,18.2,17.51,18.13,39100,0
2014-01-07,18.25,19.09,18.16,18.93,98300,0
2014-01-08,19.07,19.58,18.11,18.3,69500,0
2014-01-09,18.65,20.25,18.58,19.99,221800,0
2014-01-10,19.99,20.25,19.51,19.82,73100,0
2014-01-13,19.86,20.23,19.01,19.28,68100,0
2014-01-14,19.31,21.27,19.31,20.48,125000,0
2014-01-15,20.43,21.99,20.43,21.46,99200,0
2014-01-16,21.32,21.734,20.75,21.14,47876,0
2014-01-17,21.05,21.89,20.56,20.71,67600,0
2014-01-21,21,21.31,20.76,20.92,138400,0
2014-01-22,21,21.02,19.74,20.25,85400,0
2014-01-23,20.22,20.6,19.63,20.06,31100,0
2014-01-24,20.26,20.26,18.59,18.71,54200,0
2014-01-27,19.28,19.5,15.74,16.74,134000,0
2014-01-28,16.65,17.06,15.03,15.76,180000,0
2014-01-29,16.51,19.47,15.65,16.73,173000,0
2014-01-30,18,18,17.05,17.91,82900,0
2014-01-31,17.8,18.74,17.54,18.46,72420,0
2014-02-03,18.28,18.34,16.61,17,81835,0
2014-02-04,16.61,17.81,16.5,17.07,35489,0
2014-02-05,18.83,18.83,16.87,17.13,52035,0
2014-02-06,17.28,18.71,16.65,17.97,53717,0
2014-02-07,18.1,19.15,17.91,18.96,130769,0
2014-02-10,18.81,18.86,18.09,18.18,63632,0
2014-02-11,18.12,18.6,18.05,18.37,60439,0
2014-02-12,18.48,18.71,18.23,18.39,56931,0
2014-02-13,18.16,18.59,18.16,18.54,68484,0
2014-02-14,18.5,19.74,18.4,19.26,105201,0
2014-02-18,19.88,21.3,19.85,20.68,124436,0
2014-02-19,20.83,21.54,20.1,20.9,98706,0
2014-02-20,21.02,21.66,20.79,21.25,50197,0
2014-02-21,21.39,21.39,20.351,21.04,80127,0
2014-02-24,21.17,21.17,20,20.04,124711,0
2014-02-25,20,20.97,20,20.57,34189,0
2014-02-26,21.53,21.83,20.59,21.33,74461,0
2014-02-27,21.8,24.91,21.011,24.49,167629,0
2014-02-28,25,27.149,22.49,22.97,178379,0
2014-03-03,22.52,24.205,22.05,23.37,81302,0
2014-03-04,24.16,25.99,23.96,24.92,72009,0
2014-03-05,24.66,25.16,24.32,24.64,41888,0
2014-03-06,24.63,24.74,21.04,22.56,204488,0
2014-03-07,25.091,25.091,20.81,21,111235,0
2014-03-10,21,22.726,19.53,22.31,247975,0
2014-03-11,22.48,23.77,21.96,22.41,85405,0
2014-03-12,22.994,22.994,20.88,21.91,96382,0
2014-03-13,22.09,22.09,20.291,20.7,55300,0
2014-03-14,20.54,21.232,19.9,20,45837,0
2014-03-17,20.07,20.9,19.06,20.78,155586,0
2014-03-18,20.78,21.928,20.43,21.89,101234,0
2014-03-19,21.5,23.97,21.5,23.73,131304,0
2014-03-20,23.58,23.95,22.55,22.78,89442,0
2014-03-21,22.8,22.88,21.62,22.54,104852,0
2014-03-24,22.66,22.88,20.66,20.68,121778,0
2014-03-25,21.1,21.34,19.54,20.2,141611,0
2014-03-26,20.34,22.75,19.96,20.6,76300,0
2014-03-27,20.87,21.61,19.96,20.51,62869,0
2014-03-28,20.51,22,20.51,21.12,36467,0
2014-03-31,21.36,21.45,20.15,21.19,127539,0
2014-04-01,21.28,22.6,21.28,22.37,44577,0
2014-04-02,22.43,22.58,20.8,21.17,66266,0
2014-04-03,21.42,21.42,19.851,19.97,43733,0
2014-04-04,20.12,21.56,18.75,19.06,157095,0
2014-04-07,19,19.74,18.03,18.1,87462,0
2014-04-08,18.67,19.238,18.05,19.06,99040,0
2014-04-09,18.114,19.252,18.114,19.14,147801,0
2014-04-10,18.34,19.05,17.18,17.28,90114,0
2014-04-11,16.95,18.29,16.94,16.96,67143,0
2014-04-14,17.08,17.58,16.19,16.54,145362,0
2014-04-15,16.766,16.766,14.3,14.93,156453,0
2014-04-16,15.79,15.79,14.593,14.91,59386,0
2014-04-17,14.89,15.16,13.695,14.94,119109,0
2014-04-21,14.91,15.94,14.52,15.22,80552,0
2014-04-22,15.32,17.01,15.06,16.42,57886,0
2014-04-23,16.41,16.86,15.72,16.21,77805,0
2014-04-24,17.022,17.022,15.48,15.95,73879,0
2014-04-25,15.934,15.934,14.62,14.99,75584,0
2014-04-28,15.01,15.98,14.38,15.83,109434,0
2014-04-29,15.86,16.26,14.97,15.61,57806,0
2014-04-30,15.7,16.36,15.01,15.66,49323,0
2014-05-01,15.62,15.934,14.81,15.25,77581,0
2014-05-02,15.15,15.36,14.966,15.1,45097,0
2014-05-05,15.01,15.825,14.98,15.42,31894,0
2014-05-06,15.21,15.34,14.89,15.01,46557,0
2014-05-07,15.07,15.085,14.31,14.52,64944,0
2014-05-08,14.46,14.68,13.67,13.76,78140,0
2014-05-09,13.73,15.44,13.66,14.85,66042,0
2014-05-12,14.93,15.88,14.62,15.32,67031,0
2014-05-13,15.25,15.54,14.29,15.28,69168,0
2014-05-14,15.2,16.8,15.06,16.57,74230,0
2014-05-15,16.4,16.68,15.09,15.35,42698,0
2014-05-16,15.34,15.52,14.723,15.33,50598,0
2014-05-19,15.33,15.98,15.24,15.55,26715,0
2014-05-20,15.61,15.91,15.1,15.58,66792,0
2014-05-21,16.334,16.334,15.01,15.22,42540,0
2014-05-22,15.38,16.78,15.18,15.87,686225,0
2014-05-23,15.89,16.09,15.55,15.95,68115,0
2014-05-27,15.83,16.16,15.61,15.84,52091,0
2014-05-28,15.73,15.88,15.29,15.38,61782,0
2014-05-29,15.4,16.157,15.32,15.84,142665,0
2014-05-30,15.91,16.04,15.1,15.67,244741,0
2014-06-02,16.78,16.78,15.84,15.97,237193,0
2014-06-03,16.07,16.76,15.55,15.68,198433,0
2014-06-04,15.583,15.83,14.545,14.8,151108,0
2014-06-05,14.8,15.64,14.4,15.6,107371,0
2014-06-06,15.79,16.75,15.01,16.49,357489,0
2014-06-09,16.8,17.21,16.42,16.73,335412,0
2014-06-10,16.74,17.24,16.58,17.19,64900,0
2014-06-11,17.16,18.22,16.8,17.55,91349,0
2014-06-12,17.59,17.75,17.16,17.51,161713,0
2014-06-13,17.59,17.8,17.2,17.41,81163,0
2014-06-16,17.44,19.44,17.42,19.07,170153,0
2014-06-17,19.14,19.45,18,18.65,148887,0
2014-06-18,18.78,19.105,18.078,18.87,117306,0
2014-06-19,18.99,20.28,18.9,20.15,358051,0
2014-06-20,20.32,20.5,19.62,19.72,175713,0
2014-06-23,19.9,21,19.66,20.59,210922,0
2014-06-24,20.61,21.37,20.26,21.03,210445,0
2014-06-25,28.8,29.71,26.27,26.98,5046026,0
2014-06-26,26.98,27.95,26.31,26.98,841693,0
2014-06-27,26.52,27.1,25.32,26.58,702990,0
2014-06-30,26,26.27,24.5,24.77,354505,0
2014-07-01,24.72,25.89,24.51,25.06,239463,0
2014-07-02,24.65,25,23.75,23.99,238900,0
2014-07-03,25.45,25.45,24.5,25.31,198482,0
2014-07-07,25.29,25.95,24.91,25.5,261499,0
2014-07-08,25.4,25.4,23.89,24.36,312210,0
2014-07-09,24.42,27.23,24,26.4,2013992,0
2014-07-10,25.44,26.078,24.72,25.42,1276390,0
2014-07-11,25.5,26.14,25.3,25.97,345770,0
2014-07-14,26.52,27.25,25.325,25.55,197600,0
2014-07-15,25.52,25.56,24,24.05,205161,0
2014-07-16,24.13,24.2,22.51,23.21,206924,0
2014-07-17,23.14,23.7,21.65,21.72,348963,0
2014-07-18,21.69,22.14,21.4,21.9,194603,0
2014-07-21,21.6,22,21.14,21.7,155948,0
2014-07-22,21.75,22.07,21.19,21.36,170605,0
2014-07-23,21.51,21.81,21.31,21.64,180617,0
2014-07-24,21.7,22.42,21.16,21.34,171185,0
2014-07-25,21.18,21.45,19.46,19.61,297726,0
2014-07-28,19.67,19.73,18.11,18.53,410961,0
2014-07-29,18.65,19.43,18.65,19.3,376099,0
2014-07-30,19.04,19.57,18.5,18.98,279239,0
2014-07-31,18.5,18.912,17.46,17.73,326591,0
2014-08-01,17.61,17.88,17.01,17.46,197966,0
2014-08-04,17.62,18.25,17.01,17.19,344461,0
2014-08-05,16.99,17.67,16.99,17.49,173174,0
2014-08-06,17.32,17.8,16.89,17.18,188740,0
2014-08-07,17.23,17.43,16.05,16.31,280651,0
2014-08-08,16.42,17.2,16.15,17.09,130027,0
2014-08-11,17.1,17.68,16.82,17.2,161956,0
2014-08-12,17.03,17.45,17.03,17.14,135487,0
2014-08-13,17.17,17.79,17.17,17.45,109267,0
2014-08-14,17.5,18.69,17.47,18.62,211338,0
2014-08-15,18.77,19.638,18.06,18.08,221924,0
2014-08-18,18.3,18.4,17.6,18,249925,0
2014-08-19,17.935,18.28,17.715,17.77,82055,0
2014-08-20,17.78,18.27,17.305,17.51,173010,0
2014-08-21,17.26,17.58,16.66,16.87,89435,0
2014-08-22,16.84,17.305,16.57,16.73,118108,0
2014-08-25,17,17.32,16.73,17.22,174357,0
2014-08-26,17.1,17.86,17.06,17.49,178629,0
2014-08-27,17.27,17.535,16.9,17.19,227247,0
2014-08-28,17.13,17.49,16.69,16.81,131531,0
2014-08-29,16.81,17.022,16.22,16.38,217848,0
2014-09-02,16.43,17.55,16.4,17.24,138206,0
2014-09-03,17.3,18.03,17.24,17.95,208981,0
2014-09-04,18.02,19.195,18.01,19.04,299152,0
2014-09-05,18.88,19.06,18.395,18.51,177950,0
2014-09-08,18.54,19.17,18.5,19.08,104391,0
2014-09-09,19.49,21.49,19.25,20.53,389470,0
2014-09-10,20.41,20.84,20.03,20.35,191111,0
2014-09-11,20.68,20.85,19.97,20.13,185747,0
2014-09-12,20.05,20.46,19.526,19.74,360105,0
2014-09-15,19.65,20.14,18.86,19.13,152854,0
2014-09-16,19.02,19.49,18.54,18.57,113852,0
2014-09-17,18.63,19.07,18.46,18.63,171328,0
2014-09-18,18.98,18.98,18.3,18.56,79767,0
2014-09-19,18.65,18.94,18.28,18.43,356433,0
2014-09-22,18.34,18.38,17.31,17.58,165808,0
2014-09-23,17.27,18.098,17.27,17.97,200415,0
2014-09-24,17.98,18.42,17.45,18.27,196730,0
2014-09-25,18.2,19.919,18.2,19.42,284636,0
2014-09-26,19.49,19.809,18.74,19.26,159242,0
2014-09-29,19.46,21.4,19.46,20.99,342046,0
2014-09-30,21,21.11,20.28,20.69,328539,0
2014-10-01,20.5,20.78,19.46,19.58,245619,0
2014-10-02,19.59,20.579,19.59,20.47,272945,0
2014-10-03,20.53,20.69,20.18,20.27,144768,0
2014-10-06,20.92,20.92,20.059,20.31,151231,0
2014-10-07,20.3,20.44,20,20.16,265853,0
2014-10-08,20.12,20.8,19.93,20.41,188992,0
2014-10-09,20.48,20.58,20.065,20.37,261416,0
2014-10-10,20.27,20.75,20,20.31,208563,0
2014-10-13,20.4,20.46,19.98,20.23,199053,0
2014-10-14,20.55,21.09,19.95,20.98,240571,0
2014-10-15,20.46,22.14,20.25,21.64,333589,0
2014-10-16,21.29,22.08,20.97,21.27,190257,0
2014-10-17,21.52,21.749,20.99,21.55,136948,0
2014-10-20,21.29,22.02,21.29,21.75,271496,0
2014-10-21,21.98,22.01,21.51,21.75,187606,0
2014-10-22,21.95,22.85,21.58,22.28,187598,0
2014-10-23,22.46,22.785,22.18,22.65,125092,0
2014-10-24,22.71,23.7,22.5,23.42,254407,0
2014-10-27,23.42,23.5,22.77,23.16,139705,0
2014-10-28,23.15,23.958,23.15,23.79,105741,0
2014-10-29,23.79,23.9,23.63,23.85,207636,0
2014-10-30,23.67,24.99,23.605,24.79,165386,0
2014-10-31,25.28,25.98,24.72,25.22,328139,0
2014-11-03,25.31,25.97,24.38,24.59,188544,0
2014-11-04,24.17,24.32,23.11,23.29,153280,0
2014-11-05,23.22,23.63,22.79,23.15,112788,0
2014-11-06,23.28,25.06,23.07,24.99,256486,0
2014-11-07,25.06,25.06,23.84,24.63,143927,0
2014-11-10,24.64,25.67,24.37,25.4,207879,0
2014-11-11,25.46,25.73,24.64,24.83,99788,0
2014-11-12,24,25.16,24,25.05,138284,0
2014-11-13,25,25.83,24.33,24.37,239724,0
2014-11-14,24.35,24.5,23.86,24.02,258185,0
2014-11-17,23.75,24.78,23.75,24.7,232959,0
2014-11-18,24.89,25.42,24.5,24.77,126092,0
2014-11-19,24.66,25.3,24.47,24.76,85054,0
2014-11-20,24.75,25.49,24.75,24.98,154396,0
2014-11-21,24.83,25.85,24.74,25.03,192117,0
2014-11-24,24.99,25.88,24.765,25.72,183945,0
2014-11-25,25.74,27.45,25.49,27.24,2810569,0
2014-11-26,26.92,27.34,26.51,26.85,221948,0
2014-11-28,26.88,27.01,26.23,26.37,88776,0
2014-12-01,26.3,26.51,25.5,25.99,178632,0
2014-12-02,26.14,28.96,26.14,28.51,522088,0
2014-12-03,28.42,28.63,27.06,28.47,233472,0
2014-12-04,28.19,29.14,28.19,28.76,249809,0
2014-12-05,28.92,29.61,28.71,29.31,256137,0
2014-12-08,29.36,30.32,29.06,29.89,284384,0
2014-12-09,29.53,31.18,29.5,31.08,379815,0
2014-12-10,30.96,32.405,30.64,31.24,269059,0
2014-12-11,31.52,32.5,30.76,30.85,222666,0
2014-12-12,30.55,31.08,29.63,29.73,296261,0
2014-12-15,30.43,31.28,28.74,29.12,232204,0
2014-12-16,29.07,29.37,27.94,28.04,191967,0
2014-12-17,27.98,30.23,27.98,30.17,166309,0
2014-12-18,30.52,30.88,29.86,30.1,144866,0
2014-12-19,30.01,31.08,29.84,30.76,826008,0
2014-12-22,30.62,30.895,29.82,29.91,199424,0
2014-12-23,30,30.32,27.98,28.26,154818,0
2014-12-24,28.44,29.75,28.4,29.49,54043,0
2014-12-26,29.69,30.3,29.69,29.98,233781,0
2014-12-29,29.83,30.56,29.63,30.03,92657,0
2014-12-30,30.04,30.6,29,29.06,106717,0
2014-12-31,28.97,29.99,28.795,29.19,203980,0
2015-01-02,29.45,31.34,29.23,31.25,283843,0
2015-01-05,31.3,31.39,29.65,29.93,220736,0
2015-01-06,30.11,30.86,29.41,30.21,292059,0
2015-01-07,30.21,31.29,30.21,31.06,288283,0
2015-01-08,32,32,30.88,30.94,690100,0
2015-01-09,30.94,30.94,29.56,30.09,224234,0
2015-01-12,30.26,30.5,28.66,29.51,172863,0
2015-01-13,29.65,30.03,29.35,29.81,239697,0
2015-01-14,29.4,31.21,29.18,30.85,311273,0
2015-01-15,30.8,31.3,27.35,27.88,267760,0
2015-01-16,27.75,29.54,27.261,29.52,118504,0
2015-01-20,29.42,30.23,29.25,29.82,158698,0
2015-01-21,29.63,29.63,28.56,28.82,140623,0
2015-01-22,29,29.77,28.3,29.75,118529,0
2015-01-23,29.87,30.14,29.21,29.92,135353,0
2015-01-26,30.16,30.18,29.39,30.03,149686,0
2015-01-27,29.63,30.05,29.25,29.6,130418,0
2015-01-28,29.74,29.79,28.54,28.665,154035,0
2015-01-29,27.97,28.08,22.36,27.53,1774617,0
2015-01-30,28.24,28.63,27.13,27.96,479201,0
2015-02-02,28.02,28.44,26.39,26.76,374793,0
2015-02-03,27.13,27.21,24.775,25.91,377178,0
2015-02-04,25.92,26.11,25.13,25.4,285335,0
2015-02-05,25.56,25.83,24.29,24.53,456327,0
2015-02-06,24.75,26.59,24.53,26.06,217881,0
2015-02-09,26.06,26.45,25.57,26.08,213175,0
2015-02-10,26.29,27.83,26.29,27.74,186071,0
2015-02-11,27.8,28.17,26.73,27.27,95385,0
2015-02-12,27.67,27.95,27.09,27.77,174302,0
2015-02-13,28.08,28.49,27.27,27.91,172307,0
2015-02-17,28.05,28.43,27.82,28.04,163035,0
2015-02-18,28.53,29.5,28.24,28.82,538921,0
2015-02-19,28.89,29.02,28.11,28.22,82912,0
2015-02-20,28.22,28.389,27.44,27.71,251385,0
2015-02-23,27.52,29.05,27.52,28.84,543217,0
2015-02-24,28.14,29.2,28.14,28.79,472486,0
2015-02-25,28.69,28.92,27.98,28.03,359974,0
2015-02-26,28.1,28.7,28.04,28.61,291742,0
2015-02-27,28.74,28.8,28.07,28.12,305746,0
2015-03-02,28.19,29.13,28.19,28.93,567100,0
2015-03-03,28.81,29.46,28.39,28.6,339800,0
2015-03-04,28.22,29.18,28.06,28.8,425300,0
2015-03-05,29.04,29.43,28.76,28.92,241700,0
2015-03-06,28.87,29.24,27.62,28.29,208100,0
2015-03-09,28.26,28.67,27.16,28.4,260300,0
2015-03-10,28.69,28.69,27.89,28.52,225700,0
2015-03-11,28.55,28.94,28.29,28.74,341500,0
2015-03-12,28.93,29.12,28.56,28.94,290800,0
2015-03-13,29.05,29.46,28.7,29.15,226800,0
2015-03-16,29.61,29.66,29.04,29.39,399600,0
2015-03-17,29.25,29.61,29.13,29.45,427300,0
2015-03-18,29.5,29.83,29,29.75,463900,0
2015-03-19,29.86,30.65,29.76,30.61,588400,0
2015-03-20,30.81,31.6,30.81,31.45,1982900,0
2015-03-23,31.74,31.74,30.9,31.41,346200,0
2015-03-24,31.38,31.88,30.75,31.08,360900,0
2015-03-25,31.77,31.77,29.72,29.93,371900,0
2015-03-26,29.44,30.87,28.47,30.47,480000,0
2015-03-27,30.7,31.22,30.13,30.89,134400,0
2015-03-30,30.97,32,30.53,31.27,528200,0
2015-03-31,31.29,32.06,31.08,31.34,443700,0
2015-04-01,31.45,31.95,30.18,31.24,336800,0
2015-04-02,30.72,31.24,30.18,30.89,409700,0
2015-04-06,30.88,31.43,30.56,31.16,209500,0
2015-04-07,31.49,32.02,31.15,31.51,348134,0
2015-04-08,31.94,32.3,31.64,32.03,248900,0
2015-04-09,32.1,32.4,31.49,32.16,213487,0
2015-04-10,32.39,32.39,31.88,32.3,278300,0
2015-04-13,32.33,35.56,32.29,34.97,916800,0
2015-04-14,35,35.89,33.79,33.99,697200,0
2015-04-15,34.47,34.5,32.94,33.02,582309,0
2015-04-16,33.72,34.53,33.2,34.33,485190,0
2015-04-17,34.06,34.95,33.53,34.15,481000,0
2015-04-20,34.65,35.02,33.8,34.98,532383,0
2015-04-21,35.03,35.55,34.29,35.12,385358,0
2015-04-22,35,35.46,33.75,34.42,297971,0
2015-04-23,34.31,35.6,34.17,35.39,2458600,0
2015-04-24,15.9,16.05,12.79,12.87,14668300,0
2015-04-27,12.58,12.85,10.52,10.7,5649400,0
2015-04-28,10.96,11.24,9.64,11,4568800,0
2015-04-29,11.01,11.07,10.05,10.08,1941500,0
2015-04-30,10.07,10.13,9.55,9.64,1981400,0
2015-05-01,9.8,9.87,8.84,9.37,2588300,0
2015-05-04,9.42,10.99,9.4,10.92,2592700,0
2015-05-05,10.65,11.28,10.25,10.61,1492500,0
2015-05-06,10.52,10.766,10.125,10.71,1051340,0
2015-05-07,10.68,10.82,10.32,10.44,942286,0
2015-05-08,11.28,12.54,11.18,11.19,3190000,0
2015-05-11,11.15,11.8,11.01,11.42,1107000,0
2015-05-12,11.4,11.66,11.07,11.61,679426,0
2015-05-13,11.7,11.7,11.35,11.35,499900,0
2015-05-14,11.39,11.47,11.12,11.25,387700,0
2015-05-15,11.23,11.37,11.1,11.26,337794,0
2015-05-18,11.26,11.38,11.002,11.22,392828,0
2015-05-19,11.28,11.36,11.03,11.25,391800,0
2015-05-20,11.24,11.32,10.83,10.92,418600,0
2015-05-21,10.87,10.91,10.5,10.56,447200,0
2015-05-22,10.81,11,10.53,10.92,345900,0
2015-05-26,10.99,11.04,10.6,10.62,386214,0
2015-05-27,10.66,10.92,10.5,10.89,530300,0
2015-05-28,10.87,11.43,10.86,11.19,515389,0
2015-05-29,11.13,11.5,11.02,11.13,521900,0
2015-06-01,11.23,12.15,11.17,12.1,855900,0
2015-06-02,12.09,12.46,11.61,12.33,667778,0
2015-06-03,12.5,13.3,12.48,13.04,1383300,0
2015-06-04,12.9,13.49,12.74,13.23,577900,0
2015-06-05,13.2,13.39,12.88,12.97,523100,0
2015-06-08,12.98,13.18,12.32,12.65,687400,0
2015-06-09,12.6,12.63,12.3,12.39,407439,0
2015-06-10,12.49,12.78,12.36,12.74,384572,0
2015-06-11,12.81,13.32,12.72,13.23,454464,0
2015-06-12,13.23,13.45,13.02,13.03,403400,0
2015-06-15,12.97,13.31,12.47,13.27,873000,0
2015-06-16,19.58,20.97,18.81,19.91,16231300,0
2015-06-17,19.84,20.6,19.55,20.48,2756800,0
2015-06-18,20.43,20.45,19.75,20.03,1254900,0
2015-06-19,21.83,22.38,19.45,20.02,5701000,0
2015-06-22,20.22,20.22,19.46,19.81,1115200,0
2015-06-23,19.7,19.9,18.64,18.89,1140041,0
2015-06-24,18.83,19.73,18.75,18.8,793700,0
2015-06-25,18.83,18.99,18.22,18.42,720100,0
2015-06-26,18.29,18.39,17.41,17.96,1931900,0
2015-06-29,17.56,17.99,17.08,17.18,785000,0
2015-06-30,17.36,17.73,16.67,17.65,614187,0
2015-07-01,17.87,18.28,17.35,17.58,508000,0
2015-07-02,17.58,17.69,16.74,17.28,469800,0
2015-07-06,17.08,17.87,16.89,17.83,557600,0
2015-07-07,17.87,18.03,17.32,17.99,652700,0
2015-07-08,17.84,17.98,17.36,17.49,786600,0
2015-07-09,17.68,18.27,17.51,17.68,619200,0
2015-07-10,18.48,18.48,17.22,17.8,651100,0
2015-07-13,17.98,18.75,17.8,18.68,537800,0
2015-07-14,18.71,19.79,18.66,19.76,565184,0
2015-07-15,19.77,20.02,19.34,19.47,891035,0
2015-07-16,19.55,19.8,18.89,19.02,733100,0
2015-07-17,19.31,19.56,18.59,18.74,701400,0
2015-07-20,18.89,18.98,17.84,18.21,650100,0
2015-07-21,18.29,19.05,17.87,18.96,429700,0
2015-07-22,18.65,19.15,18.21,18.68,343100,0
2015-07-23,18.67,19.4,18.33,19.22,784800,0
2015-07-24,19.28,19.39,18.4,18.62,465200,0
2015-07-27,18.57,18.91,18.2,18.55,343100,0
2015-07-28,18.57,19.34,18.48,19.14,365600,0
2015-07-29,19.07,19.27,18.46,18.6,360400,0
2015-07-30,18.59,18.89,17.85,17.91,302300,0
2015-07-31,17.87,18.35,17.62,18.14,293600,0
2015-08-03,18.03,18.38,17.66,18.14,286576,0
2015-08-04,18.14,18.34,17.75,18.15,316300,0
2015-08-05,17.89,18.25,17.43,17.6,300800,0
2015-08-06,18.37,18.37,15.66,15.88,568080,0
2015-08-07,15.92,16.11,15.06,15.75,511300,0
2015-08-10,15.81,16.93,15.81,16.25,518400,0
2015-08-11,16.09,16.6,15.54,16.04,353594,0
2015-08-12,15.8,17.03,15.4,16.77,462300,0
2015-08-13,16.72,16.99,15.63,15.63,605900,0
2015-08-14,15.68,16.1,15.12,15.37,555500,0
2015-08-17,15.4,16.28,15.28,16.21,342800,0
2015-08-18,15.91,16.39,15.75,16.1,394300,0
2015-08-19,16.1,16.67,15.71,16.34,558600,0
2015-08-20,16.1,16.41,15.6,15.63,470100,0
2015-08-21,15.44,16.37,14.83,15.92,620500,0
2015-08-24,15.25,16.42,14.29,15.56,685019,0
2015-08-25,16.44,16.44,15.51,15.52,421000,0
2015-08-26,15.81,16,15.29,15.96,417300,0
2015-08-27,16.35,16.77,16.08,16.5,797600,0
2015-08-28,16.34,17.11,16.3,16.49,596000,0
2015-08-31,16.47,16.64,15.75,15.81,1043600,0
2015-09-01,15.43,16.02,15.1,15.2,659300,0
2015-09-02,15.45,15.9,14.93,15.88,767000,0
2015-09-03,16,16.24,15.62,15.75,524500,0
2015-09-04,15.58,16.69,15.4,16.2,389800,0
2015-09-08,16.45,16.74,16.02,16.44,520200,0
2015-09-09,16.93,17.88,16.72,16.79,1157100,0
2015-09-10,16.6,17.64,16.6,17.58,438477,0
2015-09-11,17.81,18.5,17.51,18.39,476100,0
2015-09-14,18.34,18.38,17.24,17.64,392500,0
2015-09-15,17.54,18.13,17.54,17.97,341700,0
2015-09-16,18.08,18.3,17.63,18,2556500,0
2015-09-17,32.5,33.25,28.78,30.08,17464200,0
2015-09-18,29.04,30.4,26.93,27.87,3837200,0
2015-09-21,28.34,28.86,23.18,24.51,3244100,0
2015-09-22,23.3,25.39,23.3,23.99,1326900,0
2015-09-23,24,24.4,23.08,23.17,639800,0
2015-09-24,22.98,23.088,21.32,22.52,739665,0
2015-09-25,22.75,23.3,20.73,20.99,861300,0
2015-09-28,21.02,21.6,18,18.53,1112951,0
2015-09-29,18.31,19.71,16.76,16.97,1191400,0
2015-09-30,17.35,18.1,16.6,17.74,1360700,0
2015-10-01,17.25,18.5,16.52,18.47,1421400,0
2015-10-02,18.41,19.9,18.13,19.35,1559300,0
2015-10-05,19.23,20.1,18.8,20.01,769754,0
2015-10-06,19.91,20,18.21,18.9,619400,0
2015-10-07,18.96,21.43,18.46,21.25,1099800,0
2015-10-08,20.85,20.85,18.7,18.78,1293900,0
2015-10-09,18.86,19.5,18.29,18.87,461000,0
2015-10-12,18.69,19.38,18.56,18.72,378671,0
2015-10-13,18.55,19.74,18.23,18.54,413600,0
2015-10-14,18.64,19.65,18.42,19.1,609600,0
2015-10-15,18.82,20.87,18.82,20.78,537200,0
2015-10-16,20.89,21.35,20.5,21.22,561500,0
2015-10-19,21.22,21.79,20.48,21.08,459100,0
2015-10-20,20.92,21.4,20.46,21.16,385897,0
2015-10-21,21.2,21.2,19.55,20.59,834500,0
2015-10-22,20.37,20.88,19.73,20.51,426800,0
2015-10-23,20.76,22.25,20.41,21.88,417600,0
2015-10-26,21.57,22.12,20.7,21.94,407500,0
2015-10-27,21.95,23.44,21.08,23.25,573100,0
2015-10-28,23.32,24.67,22.63,22.98,586500,0
2015-10-29,22.81,23.88,22.27,22.62,357000,0
2015-10-30,22.63,23.14,22.07,22.81,308300,0
2015-11-02,22.96,24.75,22.54,24.35,353374,0
2015-11-03,24.22,25.33,22.3,23.55,793600,0
2015-11-04,23.79,24.81,22.51,23.66,798879,0
2015-11-05,23.84,25.01,23.53,24.7,634900,0
2015-11-06,24.72,26.63,24.16,26.13,491300,0
2015-11-09,25.93,26.78,25.12,25.35,381347,0
2015-11-10,25.24,26.13,25,25.81,451000,0
2015-11-11,26.13,26.37,25.16,25.2,396900,0
2015-11-12,25.52,25.59,24.57,24.83,300100,0
2015-11-13,24.65,25.85,24.34,25.53,341800,0
2015-11-16,25.34,26.06,23.54,24.09,454900,0
2015-11-17,24.11,24.96,23.42,23.96,357100,0
2015-11-18,24.01,24.97,23.88,24.89,243300,0
2015-11-19,24.89,25.21,24.41,24.76,128900,0
2015-11-20,25,25.23,24.66,24.87,266000,0
2015-11-23,24.69,26.01,24.58,25.64,270100,0
2015-11-24,25.5,26.93,25.5,26.49,248600,0
2015-11-25,26.43,28.21,26.43,27.63,352600,0
2015-11-27,27.63,27.95,27.16,27.27,128200,0
2015-11-30,27.29,27.74,26.69,27.44,211500,0
2015-12-01,27.58,27.6,25.75,26.33,395203,0
2015-12-02,26.42,27.2,25.62,25.96,327149,0
2015-12-03,26.1,26.91,24.39,24.75,322514,0
2015-12-04,24.7,24.96,24.19,24.9,311800,0
2015-12-07,25.1,25.37,23.52,23.73,269900,0
2015-12-08,23.5,25.265,23.07,24.98,261092,0
2015-12-09,24.74,25.09,24.25,24.48,184600,0
2015-12-10,24.44,25.99,24.22,25.33,328600,0
2015-12-11,24.91,25.61,24.41,24.6,295900,0
2015-12-14,24.42,24.6,22.5,22.73,322440,0
2015-12-15,22.63,23.59,22.63,23.34,210900,0
2015-12-16,23.65,24.68,23.44,24.57,208100,0
2015-12-17,24.63,24.8,23.3,23.71,369800,0
2015-12-18,23.65,25.4,22.89,23.27,1091900,0
2015-12-21,23.53,25.26,23.44,24.83,270600,0
2015-12-22,24.89,24.89,23.34,23.72,291878,0
2015-12-23,23.88,24.25,23.65,23.95,145000,0
2015-12-24,24.12,24.145,23.19,23.56,151840,0
2015-12-28,23.3,23.75,22.59,23.16,367801,0
2015-12-29,23.22,23.93,23.08,23.83,208547,0
2015-12-30,23.7,24.68,23.7,24.45,135783,0
2015-12-31,24.34,24.82,23.92,24.32,188850,0
2016-01-04,23.9,24.08,22.58,23.31,393800,0
2016-01-05,23.48,23.51,21.92,22.51,391295,0
2016-01-06,22.02,22.312,21.07,21.83,328157,0
2016-01-07,21.29,21.51,20.15,20.28,213203,0
2016-01-08,20.4,21.13,19.56,19.89,206318,0
2016-01-11,20.14,20.14,17.746,18.38,342636,0
2016-01-12,18.68,19.2699,17.71,18.47,193363,0
2016-01-13,19.16,19.16,17.64,17.71,413072,0
2016-01-14,17.99,18.67,16.9,18.27,300910,0
2016-01-15,17.64,19.03,16.34,18.68,331894,0
2016-01-19,18.98,19.46,17.62,17.8,286900,0
2016-01-20,17.46,19.69,16.81,18.76,365473,0
2016-01-21,18.76,19.78,18.27,18.64,252559,0
2016-01-22,19.08,19.66,18.59,19.1,264183,0
2016-01-25,19.03,19.98,18.71,18.93,200981,0
2016-01-26,18.89,19.18,18.01,18.85,231779,0
2016-01-27,18.6,19.09,17.4066,17.6,337891,0
2016-01-28,17.89,17.915,16.49,16.6,342690,0
2016-01-29,16.62,17.35,16.33,16.54,402432,0
2016-02-01,16.52,17.455,15.875,16.39,400305,0
2016-02-02,16.18,16.18,15.14,15.71,293022,0
2016-02-03,15.85,16.54,15.22,16.28,276691,0
2016-02-04,16.14,17.11,15.772,16.37,253398,0
2016-02-05,16.18,16.515,15.05,15.22,322659,0
2016-02-08,15.01,15.05,13.38,13.76,347962,0
2016-02-09,13.43,14.58,13.225,13.8,503903,0
2016-02-10,13.84,15,13.84,14.16,341803,0
2016-02-11,13.74,14.48,13.69,13.92,338887,0
2016-02-12,14.09,14.44,13.01,13.75,374597,0
2016-02-16,13.87,14.38,13.65,13.94,400000,0
2016-02-17,14.18,14.95,14.1,14.84,626229,0
2016-02-18,17.53,19.24,16.56,17.39,4912007,0
2016-02-19,17,18.36,16.31,17.71,1432444,0
2016-02-22,17.85,18.35,16.5,16.56,574613,0
2016-02-23,16.5,17.18,16.31,16.5,460529,0
2016-02-24,16.24,16.9,15.76,16.69,448583,0
2016-02-25,16.68,16.88,15.86,16.34,400542,0
2016-02-26,16.43,17.41,16.28,16.97,460720,0
2016-02-29,16.77,17.13,16.6,16.84,399971,0
2016-03-01,16.8,17.09,15.86,16.76,520350,0
2016-03-02,16.44,18.55,15.95,17.63,835805,0
2016-03-03,17,17.0999,14.52,15.08,2617401,0
2016-03-04,15.18,15.59,14.6262,14.84,716727,0
2016-03-07,14.63,15.4,14.31,14.86,639834,0
2016-03-08,14.81,15.0199,13.84,13.93,472699,0
2016-03-09,13.97,14.24,12.83,13,612236,0
2016-03-10,13.22,13.46,12.08,12.53,534412,0
2016-03-11,12.52,13.56,12.29,13.5,478691,0
2016-03-14,13.57,13.91,13.41,13.56,423138,0
2016-03-15,13.48,13.5,12.407,12.48,317167,0
2016-03-16,12.36,12.69,11.45,11.53,607231,0
2016-03-17,11.57,11.74,10.8836,11.09,669987,0
2016-03-18,11.93,13.05,11.1,12.37,1331682,0
2016-03-21,12.39,12.71,11.76,12.07,564479,0
2016-03-22,12,12.81,11.89,12.49,589260,0
2016-03-23,12.45,12.5738,11.64,11.82,526277,0
2016-03-24,11.67,12.23,11.1611,11.97,377956,0
2016-03-28,12,12.04,10.9228,11.65,515890,0
2016-03-29,11.49,12.45,10.82,12.41,550773,0
2016-03-30,12.54,12.99,12.05,12.14,269889,0
2016-03-31,12.11,12.509,11.99,12.16,364972,0
2016-04-01,12.01,13.23,11.89,13.17,445167,0
2016-04-04,13.24,13.61,13,13.31,362948,0
2016-04-05,13.27,13.48,12.94,12.96,394373,0
2016-04-06,13,14.76,13,14.68,478844,0
2016-04-07,14.64,15.62,14.64,15.06,403186,0
2016-04-08,15.13,15.6099,14.79,15.1,248175,0
2016-04-11,15.12,15.3872,14.54,14.61,156281,0
2016-04-12,14.59,14.75,13.95,14.49,259559,0
2016-04-13,14.54,15.06,14.28,14.95,176511,0
2016-04-14,15,15.2,14.73,15.15,187420,0
2016-04-15,15.04,15.49,14.85,15.15,146396,0
2016-04-18,15.15,16.24,15.0427,16.05,316474,0
2016-04-19,16,16.28,15,15.37,418454,0
2016-04-20,15.49,15.73,15.13,15.26,251486,0
2016-04-21,15.2,16.2,15.2,16,471701,0
2016-04-22,15.97,16.57,15.73,16.56,282239,0
2016-04-25,16.54,16.54,15.8,16,268032,0
2016-04-26,15.96,16.57,15.715,16.365,354982,0
2016-04-27,16.48,16.5,15.66,15.97,259847,0
2016-04-28,15.9,16.38,15.57,16.025,197262,0
2016-04-29,15.99,16.25,15.55,15.86,205833,0
2016-05-02,15.99,16.35,15.49,16.33,284445,0
2016-05-03,15.52,16.505,14.63,15.86,530936,0
2016-05-04,15.62,16.28,15.58,15.84,239089,0
2016-05-05,15.91,15.94,14.47,14.52,484788,0
2016-05-06,14.34,14.66,13.23,13.44,472577,0
2016-05-09,13.36,14.78,13.26,14.51,290585,0
2016-05-10,14.67,14.67,13.8,13.85,287308,0
2016-05-11,13.77,14.3,13.31,13.385,192908,0
2016-05-12,13.5,13.57,12.63,12.885,180344,0
2016-05-13,12.9,13.15,12.56,12.93,148506,0
2016-05-16,13.08,13.94,12.63,13.88,331430,0
2016-05-17,13.75,14.43,13.52,13.69,328847,0
2016-05-18,13.57,15.68,13.52,15.62,673344,0
2016-05-19,15.52,16.04,14.6201,14.65,400971,0
2016-05-20,14.81,15.29,14.5,15.24,295834,0
2016-05-23,15.33,15.77,14.91,15.47,136066,0
2016-05-24,15.69,16.85,15.52,16.75,304434,0
2016-05-25,16.85,17.2599,16.42,16.64,239375,0
2016-05-26,16.54,16.83,16.281,16.54,112037,0
2016-05-27,16.67,17.4,16.56,17.14,241648,0
2016-05-31,17.3,17.95,16.41,17.87,199524,0
2016-06-01,17.74,17.8899,17.36,17.72,216916,0
2016-06-02,17.63,19.19,17.215,19.06,329666,0
2016-06-03,19.75,19.8901,18.27,18.29,320403,0
2016-06-06,18.47,19.24,18.1,18.89,235710,0
2016-06-07,18.69,19.99,18.4,19.92,350911,0
2016-06-08,19.95,19.95,19.33,19.5,219199,0
2016-06-09,19.31,19.59,18.6,18.81,254165,0
2016-06-10,18.61,18.91,18.26,18.59,170473,0
2016-06-13,18.39,19.39,18.28,18.35,154140,0
2016-06-14,18.22,18.75,17.78,18.35,176106,0
2016-06-15,18.47,18.8,18.11,18.4,160685,0
2016-06-16,18.28,19.14,17.93,18.52,145361,0
2016-06-17,18.49,18.53,17.79,17.99,277457,0
2016-06-20,18.31,18.41,17.74,17.99,139955,0
2016-06-21,18.08,18.08,17.22,17.58,154584,0
2016-06-22,17.55,18.43,17.15,17.56,192521,0
2016-06-23,17.93,18.26,17.625,18.18,230464,0
2016-06-24,16.95,17.9735,16.861,17.13,413608,0
2016-06-27,16.99,17.46,16.45,16.7,347232,0
2016-06-28,17.02,18.19,17.01,17.77,266765,0
2016-06-29,18.04,18.38,17.745,17.98,306789,0
2016-06-30,18.12,18.4,17.43,17.6,250986,0
2016-07-01,17.58,18.05,17.33,17.51,232321,0
2016-07-05,17.47,17.62,17.14,17.35,232736,0
2016-07-06,17.18,17.67,17.18,17.39,470411,0
2016-07-07,17.39,17.65,17.29,17.54,541855,0
2016-07-08,17.75,17.97,17.33,17.61,311437,0
2016-07-11,17.84,18.07,17.78,17.8,410775,0
2016-07-12,18.01,18.22,17.63,17.69,371514,0
2016-07-13,17.97,18.166,17.02,17.05,360215,0
2016-07-14,17.24,17.53,17.01,17.34,236072,0
2016-07-15,17.46,17.6,17.27,17.49,203038,0
2016-07-18,17.67,17.88,17.4,17.62,215915,0
2016-07-19,17.53,17.69,17.07,17.17,191873,0
2016-07-20,17.33,17.78,17.01,17.7,368556,0
2016-07-21,17.78,18.02,17.58,17.91,281898,0
2016-07-22,18.03,18.39,17.5,18.14,1235770,0
2016-07-25,18.22,18.34,17.27,17.29,248153,0
2016-07-26,17.17,17.64,17.1,17.38,319007,0
2016-07-27,17.48,17.98,17.47,17.84,741166,0
2016-07-28,17.87,18.41,17.52,17.54,176422,0
2016-07-29,17.55,17.7,17.33,17.35,174019,0
2016-08-01,17.49,17.75,17.03,17.19,289875,0
2016-08-02,17.24,17.54,16.61,17.34,259640,0
2016-08-03,17.25,18.07,16.8542,18.03,511821,0
2016-08-04,18.05,19.35,17.34,18.85,590495,0
2016-08-05,19.07,19.07,18.48,18.5,287506,0
2016-08-08,18.41,18.595,18.16,18.18,225566,0
2016-08-09,18.28,18.65,18.01,18.49,749529,0
2016-08-10,18.55,18.67,18.07,18.09,235386,0
2016-08-11,18.12,18.19,17.64,17.95,227687,0
2016-08-12,17.88,18.5,17.84,18.43,430874,0
2016-08-15,18.49,20.02,18.41,19.43,797922,0
2016-08-16,19.47,19.75,18.64,18.9,240420,0
2016-08-17,19,19.06,18.3501,18.77,231694,0
2016-08-18,19,19.4888,18.56,19.08,417472,0
2016-08-19,19.05,19.42,18.86,19.15,237661,0
2016-08-22,19.17,19.7,18.96,19.46,283260,0
2016-08-23,19.62,19.87,19.31,19.73,231321,0
2016-08-24,19.67,20.83,18.98,19.04,621455,0
2016-08-25,19.03,19.27,18.53,18.92,378064,0
2016-08-26,18.83,18.98,18.52,18.77,204933,0
2016-08-29,18.81,19.03,18.55,18.99,207848,0
2016-08-30,18.89,19.5834,18.88,19.43,233519,0
2016-08-31,19.47,19.5,19.04,19.36,231496,0
2016-09-01,19.38,19.53,18.84,19.21,238372,0
2016-09-02,19.33,19.74,18.93,19.59,193866,0
2016-09-06,19.92,20.37,19.28,19.57,428651,0
2016-09-07,19.96,21.789,19.78,20.33,872564,0
2016-09-08,20.24,21.48,19.97,21.29,443564,0
2016-09-09,21.02,21.76,19.825,20.1,524543,0
2016-09-12,20.03,20.97,19.9,20.89,480575,0
2016-09-13,20.58,21.19,19.09,19.65,522310,0
2016-09-14,21.15,21.99,20.3,21.13,1195055,0
2016-09-15,34.425,34.6863,29.6,30.61,15441247,0
2016-09-16,31.01,35.25,30.9,34.87,9660999,0
2016-09-19,35.19,35.32,33.21,34.12,2360950,0
2016-09-20,34.94,38.98,34.9,38.58,4029292,0
2016-09-21,36.31,39.01,36.25,38.85,3159642,0
2016-09-22,39.1,39.22,37.31,38.05,1791414,0
2016-09-23,38.1,39.53,37.69,39.07,1052027,0
2016-09-26,38.52,39.48,38.03,39.37,823002,0
2016-09-27,39.35,41.72,39.15,40.72,1685216,0
2016-09-28,40.42,40.6,38.02,39.15,911099,0
2016-09-29,39.28,39.4,37.21,37.7,910968,0
2016-09-30,37.95,38.58,37.34,37.74,591645,0
2016-10-03,37.57,38.06,36.27,38.01,549055,0
2016-10-04,37.94,38.68,37.4656,38.33,645110,0
2016-10-05,38.35,39.54,37.95,39.26,575450,0
2016-10-06,39.55,40.95,38.82,40.41,1031303,0
2016-10-07,40.26,40.66,39.75,40.49,587131,0
2016-10-10,40.28,41.44,39.6,40.91,510117,0
2016-10-11,40.54,41.17,39.02,39.74,545958,0
2016-10-12,39.87,40.74,38.02,38.47,664579,0
2016-10-13,38.3,39.3,38.09,39.03,492834,0
2016-10-14,39.34,39.5396,37.26,37.29,451959,0
2016-10-17,37.05,37.6464,36.04,37.19,651768,0
2016-10-18,37.85,37.96,36.42,36.54,474814,0
2016-10-19,36.45,36.54,35.43,35.52,604969,0
2016-10-20,35.61,36.71,35.51,36.41,337898,0
2016-10-21,36.17,36.38,35.5,35.91,380126,0
2016-10-24,36.42,36.89,35.531,35.81,312816,0
2016-10-25,35.81,35.91,34.52,34.66,462746,0
2016-10-26,34.29,35.57,33.76,34.12,421601,0
2016-10-27,34.41,34.73,33.11,33.28,721795,0
2016-10-28,33.76,34.245,32.65,33.17,1017651,0
2016-10-31,32.95,33.35,32.7,33.25,453289,0
2016-11-01,34,34.45,32.75,33.7,555190,0
2016-11-02,33.45,33.85,32.95,33.6,593389,0
2016-11-03,33.2,33.55,32.05,32.85,727339,0
2016-11-04,33.15,33.65,32.35,32.8,583533,0
2016-11-07,33.15,34.95,32.8,34.05,691160,0
2016-11-08,33.5,35.3,33,34.5,526937,0
2016-11-09,36.4,38.55,35.713,38.1,899255,0
2016-11-10,38.95,39.5,37.1,37.45,1243467,0
2016-11-11,37.3,38.8,37.25,37.75,690555,0
2016-11-14,37.8,39.875,37.2,39.75,445925,0
2016-11-15,39.4,42.05,38.48,41.95,698021,0
2016-11-16,41.7,41.95,40.6,41.55,522418,0
2016-11-17,41.55,43.25,41.35,42.2,440545,0
2016-11-18,42.5,43.4,40.6,40.7,437762,0
2016-11-21,40.6,41,39.55,39.95,384409,0
2016-11-22,40,40.35,38.35,39.05,366673,0
2016-11-23,38.4,40.35,37.95,40.325,314154,0
2016-11-25,40.5,40.5,39.15,40.35,114153,0
2016-11-28,40.25,40.4,39,39.5,319915,0
2016-11-29,39.55,39.65,38.85,39.15,407104,0
2016-11-30,39.3,39.75,36.65,37.15,435870,0
2016-12-01,37.15,38.5,35.2,36.8,467359,0
2016-12-02,36.75,39.54,36.15,38.5,369129,0
2016-12-05,38.95,41.45,38.6,40.3,569159,0
2016-12-06,40.9,40.9,39,40.4,387961,0
2016-12-07,39.95,40.25,37.55,39.45,523109,0
2016-12-08,39.3,39.35,37.6,38.55,531126,0
2016-12-09,38.95,40.2,36.75,36.95,404123,0
2016-12-12,36.4,38,36.16,37.3,337635,0
2016-12-13,37.45,38.95,37.05,38.5,332145,0
2016-12-14,38.55,40.05,37.8,39.7,468482,0
2016-12-15,39.9,40.2,39.05,39.55,323473,0
2016-12-16,39.35,40.45,39.35,40.05,1048006,0
2016-12-19,40,40.2,38.5,38.8,291598,0
2016-12-20,39.15,39.7,37.7,38,320456,0
2016-12-21,37.95,37.95,37.05,37.65,201665,0
2016-12-22,37.75,37.8,36.7,37.2,269084,0
2016-12-23,36,39.1,35.5,38.65,621644,0
2016-12-27,38.95,39.325,38.45,38.5,278055,0
2016-12-28,38.65,38.65,37.25,37.8,376418,0
2016-12-29,37.9,38.05,37.021,37.7,195916,0
2016-12-30,37.65,37.9,37.3,37.85,240467,0
2017-01-03,39,40,37.7,38.75,683757,0
2017-01-04,38.9,40.85,38.75,39.55,486568,0
2017-01-05,39.5,39.85,38.56,39.75,409662,0
2017-01-06,39.75,40.1502,38.85,39.05,258053,0
2017-01-09,39.7,40.55,38.5,39.8,406095,0
2017-01-10,40.15,40.55,39,39.85,176132,0
2017-01-11,39.65,39.95,37.8,38.8,435706,0
2017-01-12,38.35,42,37.95,41.6,529961,0
2017-01-13,41.7,43.1,41,42.5,430873,0
2017-01-17,42.15,42.2,39.8,41.4,279309,0
2017-01-18,41.65,42.95,40.41,42.3,432279,0
2017-01-19,42.3,42.35,40.85,41.1,287155,0
2017-01-20,41.15,41.3,40.15,40.65,163373,0
2017-01-23,40.7,41.75,40.1,41.05,159566,0
2017-01-24,42,42,40.25,41,189706,0
2017-01-25,41.2,41.5,40.6,41.15,112184,0
2017-01-26,41.3,42.9,41.15,42.2,247155,0
2017-01-27,42.5,44.675,42.2522,43.55,408708,0
2017-01-30,43.25,45,41.4,42.55,288124,0
2017-01-31,42.25,44.1,41.9,43.9,210684,0
2017-02-01,44.15,44.45,43.05,43.9,279545,0
2017-02-02,43.7,44.45,43.25,44.025,203333,0
2017-02-03,44.3,44.45,43.65,44.3,223469,0
2017-02-06,44.2,44.35,43.3,43.75,181819,0
2017-02-07,43.8,44.1,41.55,42.8,342248,0
2017-02-08,42.55,44.95,42.05,44.8,358465,0
2017-02-09,44.95,46.7,44.95,46.4,328733,0
2017-02-10,46.45,46.7,45.525,46.25,157958,0
2017-02-13,46.5,47.55,46.2,46.95,498544,0
2017-02-14,47.3,47.566,46.2,46.2,321607,0
2017-02-15,46.3,47.5,46.05,46.9,248197,0
2017-02-16,46.95,47.2,44.55,45,368721,0
2017-02-17,45.15,45.5,43.255,44.85,446957,0
2017-02-21,45,45.35,43.4,43.95,422235,0
2017-02-22,43.8,45.5,43.3921,44.45,472787,0
2017-02-23,44.65,44.7,43.45,44.25,258198,0
2017-02-24,44.9,45.15,43.95,44.55,357921,0
2017-02-27,44.4,47.25,44.2,46.65,616213,0
2017-02-28,46.6,48,45.9,47.35,590674,0
2017-03-01,48.85,49.5,46.9,47.9,963674,0
2017-03-02,47.65,49.4,47.4225,48.25,633952,0
2017-03-03,48.2,48.9,47.4,47.65,219851,0
2017-03-06,47.6,48.95,46.155,48.7,322958,0
2017-03-07,48.55,50.15,47.25,49.95,830488,0
2017-03-08,50,51.85,48.5,49.65,1319216,0
2017-03-09,48.7,49.25,47.05,48.05,620830,0
2017-03-10,48.25,49.1,47.1,48.05,291860,0
2017-03-13,47.95,49.45,47.425,48.9,482651,0
2017-03-14,48.8,48.8,47.55,47.95,247431,0
2017-03-15,48,48.95,47.4,48.85,522386,0
2017-03-16,48.85,49.15,48.325,48.5,199144,0
2017-03-17,48.3,48.75,47.1,47.45,557949,0
2017-03-20,47.4,48.65,47,48.2,268562,0
2017-03-21,48.4,48.95,45.055,45.3,388298,0
2017-03-22,45.3,46.025,44.6,45.4,237593,0
2017-03-23,45.5,46.35,45.05,45.6,308927,0
2017-03-24,45.8,47.145,45.6,45.85,206322,0
2017-03-27,45.25,45.9,43.8,45.55,202436,0
2017-03-28,45.5,45.9,44.85,45.45,204790,0
2017-03-29,45.45,45.75,45.05,45.25,288188,0
2017-03-30,45.2,45.65,45,45.45,209891,0
2017-03-31,45.5,45.65,45.05,45.35,267555,0
2017-04-03,45.45,45.725,44.55,45.05,337333,0
2017-04-04,45,45.3,44.3,44.65,188378,0
2017-04-05,44.8,45.55,42.65,43.25,383128,0
2017-04-06,43.3,44.05,43.05,43.65,249382,0
2017-04-07,43.55,44.85,43.4,44.35,406793,0
2017-04-10,44.5,44.9399,42.9,42.9,224142,0
2017-04-11,42.8,43.4,42.005,43.15,310615,0
2017-04-12,43.15,43.25,42.4,42.55,293846,0
2017-04-13,42.5,45.125,42.2,43,929881,0
2017-04-17,43,43.45,42.75,43,190611,0
2017-04-18,42.7,42.95,41.25,42.1,325185,0
2017-04-19,42.2,42.4,41.25,42.1,288624,0
2017-04-20,42.25,42.75,41.9519,42.2,197988,0
2017-04-21,42.25,42.6,41,41.2,247196,0
2017-04-24,41.6,42.55,41.375,42,346762,0
2017-04-25,42.3,43.35,42.2,42.3,272909,0
2017-04-26,42.35,42.55,41.2,42.45,294034,0
2017-04-27,42.6,44.6,42.5,44.5,416753,0
2017-04-28,44.55,44.9,43.9,44.05,213039,0
2017-05-01,44.3,44.7,43.7,43.85,397520,0
2017-05-02,43.8,43.9,41.15,42.1,447524,0
2017-05-03,42.25,42.25,38.1375,39.5,1061388,0
2017-05-04,39.25,39.95,38.65,39.95,595633,0
2017-05-05,39.85,40.5,38.9,40.25,245628,0
2017-05-08,40,40.25,39.55,40.15,300941,0
2017-05-09,40.35,40.375,39.1,39.85,297579,0
2017-05-10,39.9,40.15,39.2,40.1,345864,0
2017-05-11,39.85,40.5,39.15,39.55,316939,0
2017-05-12,39.65,40.1,38.975,39.05,281381,0
2017-05-15,39,41.35,38.886,40.35,346363,0
2017-05-16,40.45,40.45,39.5,40.15,331806,0
2017-05-17,39.7,39.9,38.225,38.3,308544,0
2017-05-18,38.4,41.925,38.4,41.75,613062,0
2017-05-19,41.4,41.95,40.7,41.05,349365,0
2017-05-22,41.05,41.35,40.55,41.05,194562,0
2017-05-23,41.1,41.2,39.55,40.8,206770,0
2017-05-24,40.8,41.15,40.05,40.5,871364,0
2017-05-25,56.8,59.5,51.5,54.25,6654273,0
2017-05-26,56,57.9,54.3,55.9,2791613,0
2017-05-30,55.9,56.29,55,55.5,919916,0
2017-05-31,55.9,57.32,54.8,55.45,574554,0
2017-06-01,55.5,56.8,54.8,55.9,612195,0
2017-06-02,56.1,56.605,55,55.15,392094,0
2017-06-05,55.25,55.9,53.25,54.7,584536,0
2017-06-06,54.3,56.35,53.55,55.45,578569,0
2017-06-07,55.7,56.14,52.5,53.4,690849,0
2017-06-08,52.55,53.45,51.6,52.85,529147,0
2017-06-09,52.75,53,50.1,51.25,637515,0
2017-06-12,51.1,51.4,49.25,50.95,598921,0
2017-06-13,51.05,51.7,50,51.35,432100,0
2017-06-14,51.65,52.3,49.99,50.65,336789,0
2017-06-15,50.2,51.375,49.35,50.5,544474,0
2017-06-16,50.05,50.9,49.45,50.05,1292036,0
2017-06-19,50.4,51.45,49.175,51.4,575657,0
2017-06-20,51.85,53.475,50.2,50.5,549619,0
2017-06-21,50.75,54.1,50.75,54,556582,0
2017-06-22,54.35,55.95,52.75,55.05,707671,0
2017-06-23,54.85,55.25,53.35,54.8,539834,0
2017-06-26,54.9,55.5,54.5,54.8,480592,0
2017-06-27,54.7,54.95,52.1,52.45,630467,0
2017-06-28,52.75,54.4,51.65,54.15,557540,0
2017-06-29,53.95,54.5,52.7,53.55,296197,0
2017-06-30,53.5,53.5,52.2,52.55,267101,0
2017-07-03,52.8,54.65,52.65,53.8,290797,0
2017-07-05,53.85,55.15,53.65,55.1,357174,0
2017-07-06,54.5,55.1,54,54.95,308435,0
2017-07-07,55.25,56.95,54.95,55.85,505597,0
2017-07-10,55.7,55.705,54.05,55,362444,0
2017-07-11,54.8,56.7,54.35,56.3,428081,0
2017-07-12,56.9,58.35,56.41,56.75,340306,0
2017-07-13,56.85,56.868,54.655,56,453632,0
2017-07-14,56.05,56.556,55.35,55.6,226030,0
2017-07-17,55.5,55.91,54.075,54.45,324859,0
2017-07-18,54.45,54.75,52.155,54.5,347147,0
2017-07-19,55.1,55.5,53.35,55.1,461407,0
2017-07-20,55.65,56.6,54.1,56.35,759417,0
2017-07-21,56.5,58.35,55.85,57.8,567001,0
2017-07-24,57.95,58.65,56.81,57.6,449539,0
2017-07-25,57.5,58.05,55.65,55.95,349684,0
2017-07-26,56.05,56.15,54.6,54.7,263039,0
2017-07-27,54.95,56,53.9,54.2,277083,0
2017-07-28,54.1,55.75,54.0874,55.5,222197,0
2017-07-31,56.35,56.35,54.1,54.3,256487,0
2017-08-01,54.5,54.85,52.2,52.95,749081,0
2017-08-02,52.25,54.9,51.3,54.15,470863,0
2017-08-03,54.15,54.35,53,53.7,359976,0
2017-08-04,53.55,54.95,53.3,54.95,253283,0
2017-08-07,55,56.4,54.3,56.1,295270,0
2017-08-08,54.4,54.55,50.275,51.65,1542959,0
2017-08-09,51.2,53.55,51.15,51.9,605115,0
2017-08-10,51.7,51.8,50.7,51.45,409167,0
2017-08-11,51.45,52.15,49.55,50.35,476944,0
2017-08-14,50.7,51.045,50.25,50.6,385788,0
2017-08-15,50.85,52.6,50.275,52.4,315231,0
2017-08-16,52.55,52.95,50.9,52.2,593074,0
2017-08-17,54.2,56.55,54.2,54.8,1044789,0
2017-08-18,54.7,55.5,52.95,53.05,389629,0
2017-08-21,52.85,53.45,50.65,51.25,364368,0
2017-08-22,51.4,53.375,51.25,52.8,470543,0
2017-08-23,52.25,52.95,51.6,51.95,257226,0
2017-08-24,52.2,53.2,51.65,52.85,198142,0
2017-08-25,53.05,54,53,53.5,330845,0
2017-08-28,54,55.3,53.75,55.25,254355,0
2017-08-29,54.5,55.55,53.85,55.1,256302,0
2017-08-30,55.15,55.7,54.2,55.15,288100,0
2017-08-31,55.4,57.6536,55.15,57.35,526587,0
2017-09-01,57.3,57.9,56.3,57.8,255204,0
2017-09-05,57.45,58,56.4,57.5,322013,0
2017-09-06,57.9,58.4,56.5,57.45,262177,0
2017-09-07,57.55,58.95,57.15,58.7,287977,0
2017-09-08,58.65,59.8,57.85,58.25,415389,0
2017-09-11,58.75,58.75,56.05,58.2,640412,0
2017-09-12,57.95,58.1,55.45,55.6,444679,0
2017-09-13,55.45,56,54.95,55.75,423420,0
2017-09-14,55.85,58.55,55.45,57.25,599158,0
2017-09-15,57.35,60.15,56.8,58.3,961608,0
2017-09-18,59,61.3,58.7,60.1,706068,0
2017-09-19,60,60.275,58.45,58.6,368288,0
2017-09-20,58.2,58.675,53.0138,53.4,1489656,0
2017-09-21,53.45,54.7,51.25,51.45,751032,0
2017-09-22,51.6,51.7,49.95,50.95,819530,0
2017-09-25,51.15,52.45,50.05,52.4,566548,0
2017-09-26,51.9,52.3,50.05,50.8,594343,0
2017-09-27,50.85,52.2,50.85,51.75,546175,0
2017-09-28,51.8,51.85,48.8,49.2,1095099,0
2017-09-29,49.1,49.85,47.05,48.6,1617311,0
2017-10-02,49.1,50.85,48.49,50.85,1116640,0
2017-10-03,51.5,51.7,50.3,51.65,1381155,0
2017-10-04,51.75,55.65,51.2,54.35,1304854,0
2017-10-05,54.65,55.75,52.418,54.5,766687,0
2017-10-06,54.35,54.9,51.6,52.65,583780,0
2017-10-09,53.1,53.5,52.7,52.7,510331,0
2017-10-10,53,55.6,51.7,55.35,1050251,0
2017-10-11,61.5,65.895,61.5,64.3,3765453,0
2017-10-12,64.4,64.8,62.75,62.95,1123132,0
2017-10-13,65.75,66.1,60.8,61.45,1394518,0
2017-10-16,61.7,64.6,61.65,64.05,759910,0
2017-10-17,63.85,65.1,63.05,64.6,487260,0
2017-10-18,64.8,65.25,64.055,64.45,368491,0
2017-10-19,64.3,66,63.5,64.85,443332,0
2017-10-20,65.2,66.05,64.6,65.1,456434,0
2017-10-23,65.4,65.89,63.075,63.3,605947,0
2017-10-24,63.95,65.3,63.4,64.4,493042,0
2017-10-25,64.1,64.5,62,63.5,525123,0
2017-10-26,63.1,64.05,61.55,62,636387,0
2017-10-27,62.525,63.8,61.8,63.3,536673,0
2017-10-30,63.475,63.55,60.15,60.95,481510,0
2017-10-31,60.35,62.625,60.05,61.75,540948,0
2017-11-01,62.35,63.7,61,62.45,447568,0
2017-11-02,62.25,64.35,62.25,63.7,394742,0
2017-11-03,65.5,66.25,64.55,64.85,422983,0
2017-11-06,65.05,65.4,64.15,64.75,199705,0
2017-11-07,64.85,65.5,64.25,64.75,260579,0
2017-11-08,64.95,65.6,63.675,63.825,350770,0
2017-11-09,63.25,64.1,61.15,61.75,432753,0
2017-11-10,61.3,62.45,61,62,324878,0
